Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fat Brands Inc (NQ: FAT )

7.450 +0.131 (+1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.322 4.428 3.912 4.199 105,179 -0.07(-1.54%)
Aug 28, 2020 3.846 4.289 3.764 4.264 104,509 +0.48(+12.80%)
Aug 27, 2020 3.797 3.821 3.698 3.780 48,030 +0.07(+1.77%)
Aug 26, 2020 3.797 3.894 3.608 3.715 74,216 -0.16(-4.03%)
Aug 25, 2020 3.551 3.920 3.551 3.871 92,251 +0.32(+9.01%)
Aug 24, 2020 4.141 4.305 3.444 3.551 268,054 -0.60(-14.43%)
Aug 21, 2020 4.363 4.510 4.100 4.149 132,191 -0.34(-7.66%)
Aug 20, 2020 4.289 4.658 4.264 4.494 230,884 +0.07(+1.67%)
Aug 19, 2020 4.502 4.502 4.149 4.420 139,620 +0.32(+7.80%)
Aug 18, 2020 5.010 5.060 4.100 4.100 255,210 -0.91(-18.17%)
Aug 17, 2020 4.756 5.084 4.428 5.010 456,243 -0.10(-1.93%)
Aug 14, 2020 5.576 5.740 4.838 5.109 1,176,551 -0.64(-11.13%)
Aug 13, 2020 7.684 8.405 5.593 5.748 39,733,732 +2.85(+98.58%)
Aug 12, 2020 2.854 3.001 2.599 2.895 34,286 +0.14(+5.06%)
Aug 11, 2020 2.731 2.788 2.722 2.755 5,603 +0.08(+3.07%)
Aug 10, 2020 2.665 2.845 2.583 2.673 10,860 +0.02(+0.62%)
Aug 07, 2020 2.870 2.899 2.590 2.657 14,023 -0.39(-12.90%)
Aug 06, 2020 2.665 3.198 2.632 3.050 64,840 +0.40(+15.17%)
Aug 05, 2020 2.575 2.763 2.575 2.649 9,092 -0.09(-3.29%)
Aug 04, 2020 2.558 2.739 2.460 2.739 19,609 +0.29(+11.71%)
Aug 03, 2020 2.558 2.599 2.403 2.452 11,486 -0.17(-6.56%)
Jul 31, 2020 2.624 2.722 2.624 2.624 975 +0.04(+1.59%)
Jul 30, 2020 2.665 2.702 2.583 2.583 3,042 -0.10(-3.67%)
Jul 29, 2020 2.747 2.747 2.632 2.681 5,230 +0.12(+4.81%)
Jul 28, 2020 2.821 2.821 2.558 2.558 5,608 -0.32(-11.11%)
Jul 27, 2020 2.739 2.936 2.739 2.878 6,037 +0.08(+2.93%)
Jul 24, 2020 2.772 2.850 2.772 2.796 2,682 +0.09(+3.33%)
Jul 23, 2020 2.747 2.768 2.706 2.706 2,056 -0.08(-2.94%)
Jul 22, 2020 2.706 2.837 2.690 2.788 4,721 +0.02(+0.89%)
Jul 21, 2020 2.854 2.889 2.698 2.763 7,916 -0.09(-3.02%)
Jul 20, 2020 2.706 2.905 2.706 2.850 2,071 +0.06(+2.21%)
Jul 17, 2020 2.788 2.862 2.788 2.788 1,585 +0.03(+1.19%)
Jul 16, 2020 2.690 2.804 2.665 2.755 7,900 +0.02(+0.90%)
Jul 15, 2020 2.698 2.895 2.673 2.731 8,696 +0.16(+6.39%)
Jul 14, 2020 2.657 2.763 2.550 2.567 7,715 -0.01(-0.32%)
Jul 13, 2020 2.706 2.706 2.575 2.575 7,076 -0.11(-4.27%)
Jul 10, 2020 2.837 2.858 2.583 2.690 5,609 -0.15(-5.20%)
Jul 09, 2020 2.911 2.911 2.608 2.837 9,919 -0.03(-1.14%)
Jul 08, 2020 2.854 2.907 2.804 2.870 3,865 +0.07(+2.34%)
Jul 07, 2020 2.788 2.804 2.608 2.804 2,820 +0.05(+1.79%)
Jul 06, 2020 2.755 2.788 2.608 2.755 3,675 +0.02(+0.60%)
Jul 02, 2020 2.755 2.854 2.739 2.739 3,170 +0.03(+1.21%)
Jul 01, 2020 2.747 2.796 2.706 2.706 2,253 -0.12(-4.35%)
Jun 30, 2020 2.854 2.854 2.780 2.829 1,367 +0.16(+5.83%)
Jun 29, 2020 2.698 2.862 2.673 2.673 10,765 +0.03(+1.24%)
Jun 26, 2020 2.870 2.878 2.640 2.640 8,170 -0.30(-10.31%)
Jun 25, 2020 2.878 3.009 2.870 2.944 2,180 -0.10(-3.23%)
Jun 24, 2020 2.927 3.075 2.846 3.042 6,459 +0.14(+4.80%)
Jun 23, 2020 2.911 2.919 2.903 2.903 2,337 +0.09(+3.21%)
Jun 22, 2020 2.837 2.954 2.681 2.813 11,122 -0.11(-3.65%)
Jun 19, 2020 3.001 3.001 2.919 2.919 1,097 -0.04(-1.39%)
Jun 18, 2020 2.813 2.985 2.813 2.960 5,109 -0.07(-2.17%)
Jun 17, 2020 3.075 3.075 2.870 3.026 3,642 -0.02(-0.54%)
Jun 16, 2020 3.100 3.100 2.911 3.042 3,180 -0.02(-0.54%)
Jun 15, 2020 3.124 3.124 2.993 3.059 1,970 +0.03(+0.90%)
Jun 12, 2020 3.239 3.239 2.952 3.032 16,706 -0.15(-4.72%)
Jun 11, 2020 2.895 3.198 2.856 3.182 4,787 +0.00(+0.00%)
Jun 10, 2020 3.239 3.239 3.042 3.182 10,654 -0.03(-1.02%)
Jun 09, 2020 3.124 3.214 3.124 3.214 9,288 +0.00(+0.00%)
Jun 08, 2020 3.116 3.280 3.116 3.214 12,539 +0.08(+2.62%)
Jun 05, 2020 3.100 3.239 3.100 3.132 14,023 +0.03(+1.06%)
Jun 04, 2020 3.100 3.116 2.931 3.100 13,453 -0.04(-1.31%)
Jun 03, 2020 3.108 3.280 2.960 3.141 22,174 +0.26(+9.12%)
Jun 02, 2020 2.681 2.993 2.608 2.878 13,333 +0.26(+10.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.